NASDAQ : HLIT
Harmonic Inc. — Price history
Technology · Communication Equipment · United States
Last price 10.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Harmonic Inc. (HLIT) closed at 10.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.45 | 10.53 | 10.1 | 10.23 | 1,333,499 | -5.28% |
| 2026-10-29 | 10.69 | 10.88 | 10.58 | 10.8 | 1,264,876 | +0.65% |
| 2026-10-28 | 10.585 | 10.75 | 10.44 | 10.73 | 1,324,602 | +1.47% |
| 2026-10-27 | 10.34 | 10.61 | 10.23 | 10.575 | 1,493,260 | +3.68% |
| 2026-10-26 | 10.1 | 10.395 | 9.984 | 10.2 | 1,126,712 | +1.49% |
| 2026-10-23 | 10.09 | 10.135 | 9.92 | 10.05 | 1,222,358 | -0.40% |
| 2026-10-22 | 10.57 | 10.665 | 10.03 | 10.09 | 1,720,262 | -5.96% |
| 2026-10-21 | 11.22 | 11.3 | 10.68 | 10.73 | 1,726,770 | -3.16% |
| 2026-10-20 | 10.83 | 11.125 | 10.755 | 11.08 | 1,202,005 | +2.31% |
| 2026-10-19 | 10.92 | 11.01 | 10.73 | 10.83 | 1,570,510 | +1.31% |
| 2026-10-16 | 10.49 | 11.005 | 10.424 | 10.69 | 2,081,266 | +1.04% |
| 2026-10-15 | 9.76 | 10.67 | 9.69 | 10.58 | 2,228,322 | +5.69% |
| 2026-10-14 | 10.34 | 10.34 | 9.975 | 10.01 | 1,283,879 | -4.94% |
| 2026-10-13 | 10.38 | 10.62 | 10.295 | 10.53 | 1,062,382 | +0.48% |
| 2026-10-12 | 10.97 | 11.09 | 10.455 | 10.48 | 1,366,684 | -4.64% |
| 2026-10-09 | 11.26 | 11.27 | 10.98 | 10.99 | 1,269,378 | -0.72% |
| 2026-10-08 | 11.08 | 11.24 | 10.93 | 11.07 | 1,494,045 | -1.77% |
| 2026-10-07 | 11.04 | 11.3 | 11.04 | 11.27 | 1,194,615 | +0.45% |
| 2026-10-06 | 11.39 | 11.435 | 11.15 | 11.22 | 1,342,459 | +0.00% |
| 2026-10-05 | 11.145 | 11.375 | 10.97 | 11.22 | 1,490,167 | +0.45% |
| 2026-10-02 | 11.02 | 11.255 | 10.8 | 11.17 | 1,809,952 | +4.20% |
| 2026-10-01 | 10.65 | 10.87 | 10.43 | 10.72 | 1,920,410 | +1.52% |
| 2026-09-30 | 10.64 | 10.76 | 10.51 | 10.56 | 1,408,146 | +0.09% |
| 2026-09-29 | 10.66 | 10.7 | 10.431 | 10.55 | 917,644 | -0.28% |
| 2026-09-28 | 10.9 | 10.92 | 10.55 | 10.58 | 960,034 | -3.91% |
| 2026-09-25 | 11.02 | 11.19 | 10.97 | 11.01 | 986,010 | +0.59% |
| 2026-09-24 | 10.91 | 10.97 | 10.78 | 10.945 | 1,387,487 | -0.41% |
| 2026-09-23 | 11.25 | 11.35 | 10.96 | 10.99 | 758,651 | -2.66% |
| 2026-09-22 | 11.35 | 11.46 | 11.155 | 11.29 | 1,026,703 | -0.27% |
| 2026-09-21 | 11.2 | 11.36 | 11.04 | 11.32 | 1,360,859 | +1.98% |
| 2026-09-18 | 11.1 | 11.195 | 10.74 | 11.1 | 4,271,091 | +1.00% |
| 2026-09-17 | 11.54 | 11.55 | 10.97 | 10.99 | 1,932,714 | -1.43% |
| 2026-09-16 | 11.74 | 11.815 | 11.08 | 11.15 | 2,052,801 | -4.04% |
| 2026-09-15 | 11.18 | 11.73 | 11.18 | 11.62 | 2,422,902 | +3.29% |
| 2026-09-14 | 11.605 | 11.66 | 11.21 | 11.25 | 1,430,156 | -6.25% |
| 2026-09-11 | 11.9 | 12.2 | 11.9 | 12 | 1,027,953 | +3.09% |
| 2026-09-10 | 11.7 | 11.98 | 11.6 | 11.64 | 1,230,240 | -1.36% |
| 2026-09-09 | 11.86 | 12.11 | 11.745 | 11.8 | 1,205,612 | -1.34% |
| 2026-09-08 | 11.86 | 12.2 | 11.59 | 11.96 | 1,310,704 | +1.53% |
| 2026-09-04 | 11.68 | 11.84 | 11.64 | 11.78 | 931,360 | +1.51% |
| 2026-09-03 | 11.79 | 11.79 | 11.54 | 11.605 | 866,755 | -1.57% |
| 2026-09-02 | 11.74 | 11.815 | 11.525 | 11.79 | 1,054,142 | +0.60% |
| 2026-09-01 | 11.75 | 11.9 | 11.61 | 11.72 | 1,086,486 | -2.17% |
| 2026-08-31 | 12.02 | 12.12 | 11.83 | 11.98 | 1,250,674 | -0.33% |
| 2026-08-28 | 12.35 | 12.479 | 11.99 | 12.02 | 1,428,792 | -2.12% |
| 2026-08-27 | 12.61 | 12.72 | 12.25 | 12.28 | 1,136,951 | -1.29% |
| 2026-08-26 | 12.25 | 12.56 | 12.25 | 12.44 | 865,151 | +1.06% |
| 2026-08-25 | 12.25 | 12.33 | 11.985 | 12.31 | 1,049,001 | +2.50% |
| 2026-08-24 | 12.26 | 12.31 | 11.89 | 12.01 | 1,480,417 | -3.69% |
| 2026-08-21 | 12.48 | 12.638 | 12.228 | 12.47 | 1,174,938 | +0.81% |
| 2026-08-20 | 12.47 | 12.635 | 12.28 | 12.37 | 1,719,599 | -1.51% |
| 2026-08-19 | 12.9 | 12.98 | 12.53 | 12.56 | 2,149,038 | -1.34% |
| 2026-08-18 | 12.93 | 13.305 | 12.685 | 12.73 | 1,522,924 | -5.21% |
| 2026-08-17 | 13.84 | 13.84 | 13.41 | 13.43 | 1,380,145 | -3.52% |
| 2026-08-14 | 13.18 | 13.982 | 13.18 | 13.92 | 2,737,082 | +6.42% |
| 2026-08-13 | 14.48 | 15.06 | 12.76 | 13.08 | 6,882,279 | +9.00% |
| 2026-08-12 | 11.86 | 12.1 | 11.72 | 12 | 3,022,887 | +4.80% |
| 2026-08-11 | 11.8 | 11.88 | 11.38 | 11.45 | 1,466,851 | -1.29% |
| 2026-08-10 | 11.89 | 11.94 | 11.59 | 11.6 | 1,151,139 | -2.03% |
| 2026-08-07 | 11.9 | 11.96 | 11.68 | 11.84 | 761,059 | +1.37% |
| 2026-08-06 | 11.86 | 12.16 | 11.63 | 11.68 | 874,366 | -2.50% |
| 2026-08-05 | 12.21 | 12.26 | 11.87 | 11.98 | 1,438,024 | -3.15% |
| 2026-08-04 | 12.18 | 12.535 | 12.11 | 12.37 | 1,253,871 | +4.83% |
| 2026-08-03 | 11.495 | 11.83 | 11.43 | 11.8 | 1,057,213 | +2.16% |
| 2026-07-31 | 11.45 | 11.67 | 11.22 | 11.55 | 1,158,335 | +2.94% |
| 2026-07-30 | 11.01 | 11.255 | 10.93 | 11.22 | 1,037,096 | +5.85% |
| 2026-07-29 | 10.99 | 11.15 | 10.45 | 10.6 | 1,330,823 | -4.16% |
| 2026-07-28 | 11.05 | 11.09 | 10.54 | 11.06 | 1,456,720 | -2.56% |
| 2026-07-27 | 11.39 | 11.44 | 10.785 | 11.35 | 1,788,559 | +1.43% |
| 2026-07-24 | 11.61 | 11.62 | 11.09 | 11.19 | 1,393,044 | -3.53% |
| 2026-07-23 | 11.81 | 12.005 | 11.44 | 11.6 | 1,392,399 | -3.33% |
| 2026-07-22 | 12.26 | 12.38 | 11.94 | 12 | 1,088,152 | -3.77% |
| 2026-07-21 | 12.33 | 12.49 | 12.21 | 12.47 | 1,268,028 | +3.66% |
| 2026-07-20 | 12.22 | 12.305 | 11.9 | 12.03 | 1,271,494 | +0.00% |
| 2026-07-17 | 11.89 | 12.43 | 11.75 | 12.03 | 1,416,239 | -1.39% |
| 2026-07-16 | 12.73 | 12.81 | 12.11 | 12.2 | 2,313,534 | -6.08% |
| 2026-07-15 | 13.88 | 13.88 | 12.66 | 12.99 | 1,264,441 | -4.97% |
| 2026-07-14 | 13.84 | 13.955 | 13.5 | 13.67 | 1,271,289 | +0.00% |
| 2026-07-13 | 13.75 | 13.935 | 13.47 | 13.67 | 1,878,736 | -2.70% |
| 2026-07-10 | 13.95 | 14.17 | 13.885 | 14.05 | 1,033,930 | -0.64% |
| 2026-07-09 | 14.11 | 14.325 | 13.965 | 14.14 | 1,068,678 | +2.99% |
| 2026-07-08 | 13.26 | 13.76 | 13.17 | 13.73 | 1,583,183 | +2.23% |
| 2026-07-07 | 13.64 | 13.875 | 13.21 | 13.43 | 1,872,182 | -3.73% |
| 2026-07-06 | 14.24 | 14.58 | 13.87 | 13.95 | 1,755,375 | -0.85% |
| 2026-07-02 | 15.78 | 15.8 | 13.78 | 14.07 | 2,930,087 | -10.84% |
| 2026-07-01 | 15.99 | 16.27 | 15.62 | 15.78 | 2,007,625 | -3.37% |
| 2026-06-30 | 15.61 | 16.49 | 15.53 | 16.33 | 2,829,305 | +3.62% |
| 2026-06-29 | 14.95 | 15.79 | 14.611 | 15.76 | 2,607,248 | +5.77% |
| 2026-06-26 | 14.515 | 15.14 | 14.242 | 14.9 | 5,872,153 | +0.34% |
| 2026-06-25 | 14.78 | 15.055 | 14.27 | 14.85 | 1,696,338 | +2.13% |
| 2026-06-24 | 14.7 | 14.88 | 14.3 | 14.54 | 1,343,234 | -0.82% |
| 2026-06-23 | 14.52 | 14.87 | 14.146 | 14.66 | 2,553,177 | -2.01% |
| 2026-06-22 | 15.08 | 15.38 | 14.83 | 14.96 | 2,534,643 | -0.80% |
| 2026-06-18 | 15.39 | 15.39 | 14.89 | 15.08 | 3,707,921 | +1.55% |
| 2026-06-17 | 15.17 | 15.445 | 14.81 | 14.85 | 3,052,470 | +0.34% |
| 2026-06-16 | 15.09 | 15.26 | 14.63 | 14.8 | 1,532,433 | -1.79% |
| 2026-06-15 | 15.51 | 15.57 | 14.9 | 15.07 | 2,358,737 | +0.94% |
| 2026-06-12 | 14.51 | 15.12 | 14.267 | 14.93 | 2,058,627 | +2.89% |
| 2026-06-11 | 13.74 | 14.54 | 13.62 | 14.51 | 2,921,393 | +7.48% |
| 2026-06-10 | 13.38 | 13.99 | 13.38 | 13.5 | 2,065,032 | +0.67% |
| 2026-06-09 | 14.15 | 14.312 | 13.01 | 13.41 | 3,283,886 | -4.83% |
| 2026-06-08 | 13.695 | 14.35 | 13.42 | 14.09 | 2,846,029 | +6.18% |
| 2026-06-05 | 14.36 | 14.59 | 13.21 | 13.27 | 3,742,967 | -9.17% |
| 2026-06-04 | 14.41 | 14.66 | 14.06 | 14.61 | 3,947,888 | -0.34% |
| 2026-06-03 | 15.345 | 15.57 | 14.575 | 14.66 | 4,571,815 | -5.91% |
| 2026-06-02 | 15.85 | 16.378 | 15.57 | 15.58 | 4,779,244 | -1.45% |
| 2026-06-01 | 15.25 | 15.889 | 15.15 | 15.81 | 5,205,124 | +4.63% |
| 2026-05-29 | 16.62 | 16.662 | 14.9 | 15.11 | 10,072,111 | -11.12% |
| 2026-05-28 | 17.2 | 17.68 | 16.42 | 17 | 6,299,187 | -0.64% |
| 2026-05-27 | 16.63 | 17.2 | 15.45 | 17.11 | 8,384,054 | +1.24% |
| 2026-05-26 | 17.195 | 17.59 | 15.82 | 16.9 | 18,705,319 | +11.18% |
| 2026-05-22 | 14.3 | 15.255 | 13.755 | 15.2 | 12,973,798 | +19.69% |
| 2026-05-21 | 12.18 | 12.78 | 12.18 | 12.7 | 2,173,576 | +3.17% |
| 2026-05-20 | 12.4 | 12.68 | 12.15 | 12.31 | 1,850,633 | +0.08% |
| 2026-05-19 | 12.35 | 12.44 | 11.975 | 12.3 | 1,771,242 | -1.44% |
| 2026-05-18 | 12.655 | 12.758 | 12.242 | 12.48 | 1,652,917 | -0.48% |
| 2026-05-15 | 13.075 | 13.225 | 12.425 | 12.54 | 2,140,550 | -6.00% |
| 2026-05-14 | 13.67 | 13.85 | 12.97 | 13.34 | 2,245,199 | -0.07% |
| 2026-05-13 | 13.06 | 13.525 | 12.68 | 13.35 | 3,278,082 | +3.09% |
| 2026-05-12 | 14.55 | 15.39 | 12.54 | 12.95 | 7,935,251 | +0.94% |